NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$34.09
-0.110 (-0.322%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.96 | $35.78 | Thursday, 28th Mar 2024 EML stock ended at $34.09. This is 0.322% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.60% from a day low at $32.92 to a day high of $34.10. |
90 days | $20.50 | $35.78 | |
52 weeks | $16.10 | $35.78 |
Historical Eastern Company (The) prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $27.90 | $27.99 | $27.01 | $27.42 | 18 510 |
2021-08-25 | $27.45 | $28.24 | $27.45 | $27.98 | 10 539 |
2021-08-24 | $26.71 | $27.45 | $26.67 | $27.37 | 14 378 |
2021-08-23 | $27.00 | $27.00 | $26.43 | $26.70 | 10 947 |
2021-08-20 | $26.67 | $26.91 | $25.95 | $26.80 | 5 662 |
2021-08-19 | $26.09 | $27.41 | $26.01 | $26.74 | 16 450 |
2021-08-18 | $27.65 | $27.80 | $27.50 | $27.77 | 8 602 |
2021-08-17 | $27.55 | $27.98 | $26.99 | $27.60 | 17 278 |
2021-08-16 | $27.10 | $28.00 | $26.50 | $27.90 | 10 633 |
2021-08-13 | $31.76 | $31.76 | $26.88 | $27.25 | 68 115 |
2021-08-12 | $30.68 | $32.47 | $29.95 | $31.48 | 11 020 |
2021-08-11 | $30.51 | $30.79 | $30.05 | $30.79 | 8 857 |
2021-08-10 | $30.27 | $30.85 | $30.22 | $30.22 | 6 327 |
2021-08-09 | $30.24 | $30.55 | $29.95 | $30.41 | 10 121 |
2021-08-06 | $30.59 | $31.66 | $30.04 | $30.50 | 14 403 |
2021-08-05 | $30.27 | $30.71 | $29.27 | $30.45 | 18 693 |
2021-08-04 | $30.16 | $30.73 | $29.50 | $30.37 | 18 555 |
2021-08-03 | $29.60 | $30.84 | $29.33 | $30.14 | 26 067 |
2021-08-02 | $29.26 | $30.08 | $29.13 | $29.71 | 16 648 |
2021-07-30 | $29.17 | $30.16 | $29.17 | $29.36 | 7 468 |
2021-07-29 | $29.45 | $30.11 | $29.22 | $29.48 | 8 613 |
2021-07-28 | $29.70 | $29.71 | $29.28 | $29.54 | 2 642 |
2021-07-27 | $28.80 | $30.49 | $28.80 | $29.99 | 17 832 |
2021-07-26 | $29.25 | $29.35 | $28.87 | $29.03 | 9 039 |
2021-07-23 | $29.45 | $29.54 | $29.14 | $29.43 | 5 254 |